Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 10.69 10.70 10.37 10.38 1,558,576 -0.33(-3.06%)
Jan 30, 2024 10.84 10.89 10.67 10.71 738,890 -0.17(-1.55%)
Jan 29, 2024 10.85 10.95 10.74 10.88 1,135,384 +0.06(+0.52%)
Jan 26, 2024 10.75 10.89 10.71 10.82 968,141 +0.12(+1.14%)
Jan 25, 2024 10.78 10.84 10.60 10.70 757,482 +0.10(+0.97%)
Jan 24, 2024 10.92 10.92 10.59 10.60 777,187 -0.20(-1.82%)
Jan 23, 2024 10.80 10.81 10.71 10.80 513,727 +0.04(+0.35%)
Jan 22, 2024 10.86 10.94 10.70 10.76 593,722 -0.01(-0.09%)
Jan 19, 2024 10.71 10.78 10.49 10.77 900,541 +0.09(+0.88%)
Jan 18, 2024 10.78 10.79 10.51 10.67 682,989 -0.03(-0.26%)
Jan 17, 2024 10.67 10.80 10.60 10.70 648,383 -0.07(-0.61%)
Jan 16, 2024 10.75 10.78 10.61 10.77 786,296 -0.08(-0.69%)
Jan 12, 2024 10.87 10.97 10.74 10.84 825,104 +0.09(+0.87%)
Jan 11, 2024 10.76 10.77 10.56 10.75 905,328 -0.06(-0.52%)
Jan 10, 2024 10.71 10.86 10.71 10.81 847,348 +0.09(+0.88%)
Jan 09, 2024 10.64 10.74 10.60 10.71 822,623 -0.05(-0.44%)
Jan 08, 2024 10.41 10.76 10.41 10.76 939,146 +0.32(+3.05%)
Jan 05, 2024 10.30 10.55 10.27 10.44 1,036,001 +0.10(+1.00%)
Jan 04, 2024 10.35 10.41 10.28 10.34 566,252 -0.02(-0.18%)
Jan 03, 2024 10.42 10.44 10.20 10.36 1,235,715 -0.20(-1.87%)
Jan 02, 2024 10.49 10.59 10.39 10.55 1,102,490 -0.02(-0.18%)
Dec 29, 2023 10.65 10.74 10.57 10.57 790,809 -0.17(-1.57%)
Dec 28, 2023 10.66 10.77 10.65 10.74 994,440 +0.03(+0.26%)
Dec 27, 2023 10.76 10.79 10.67 10.71 1,036,038 -0.05(-0.51%)
Dec 26, 2023 10.70 10.83 10.66 10.77 606,937 +0.09(+0.85%)
Dec 22, 2023 10.78 10.81 10.66 10.68 787,190 -0.05(-0.42%)
Dec 21, 2023 10.60 10.72 10.58 10.72 1,071,019 +0.20(+1.90%)
Dec 20, 2023 10.65 10.82 10.52 10.52 1,009,514 -0.15(-1.37%)
Dec 19, 2023 10.52 10.73 10.47 10.67 934,368 +0.19(+1.83%)
Dec 18, 2023 10.66 10.69 10.47 10.48 1,053,244 -0.13(-1.20%)
Dec 15, 2023 10.76 10.77 10.52 10.60 2,187,039 -0.13(-1.19%)
Dec 14, 2023 10.62 10.78 10.58 10.73 2,256,550 +0.27(+2.61%)
Dec 13, 2023 10.35 10.58 10.14 10.46 2,671,415 +0.43(+4.26%)
Dec 12, 2023 9.947 10.16 9.893 10.03 815,984 +0.05(+0.55%)
Dec 11, 2023 9.947 10.03 9.906 9.975 786,904 -0.01(-0.09%)
Dec 08, 2023 9.966 10.05 9.920 9.984 807,685 -0.01(-0.09%)
Dec 07, 2023 9.829 10.00 9.738 9.993 888,734 +0.17(+1.76%)
Dec 06, 2023 10.03 10.08 9.802 9.820 1,135,786 -0.15(-1.55%)
Dec 05, 2023 9.993 10.03 9.893 9.975 969,466 -0.06(-0.63%)
Dec 04, 2023 10.01 10.10 9.970 10.04 669,903 -0.04(-0.36%)
Dec 01, 2023 9.820 10.09 9.765 10.07 1,738,377 +0.25(+2.50%)
Nov 30, 2023 9.966 9.984 9.779 9.829 1,196,280 -0.15(-1.46%)
Nov 29, 2023 9.692 10.03 9.692 9.975 2,862,962 +0.35(+3.69%)
Nov 28, 2023 9.520 9.638 9.429 9.620 1,104,084 +0.14(+1.44%)
Nov 27, 2023 9.438 9.488 9.415 9.483 591,376 -0.01(-0.10%)
Nov 24, 2023 9.501 9.556 9.442 9.492 303,555 -0.06(-0.67%)
Nov 22, 2023 9.656 9.692 9.501 9.556 582,311 +0.01(+0.10%)
Nov 21, 2023 9.520 9.583 9.479 9.547 788,625 -0.05(-0.57%)
Nov 20, 2023 9.438 9.601 9.392 9.601 975,014 +0.13(+1.34%)
Nov 17, 2023 9.556 9.629 9.419 9.474 794,310 +0.00(+0.00%)
Nov 16, 2023 9.465 9.492 9.297 9.474 1,133,181 +0.02(+0.19%)
Nov 15, 2023 9.310 9.474 9.246 9.456 941,155 +0.15(+1.66%)
Nov 14, 2023 9.183 9.319 9.101 9.301 1,660,647 +0.47(+5.36%)
Nov 13, 2023 8.755 8.846 8.710 8.828 529,477 -0.05(-0.51%)
Nov 10, 2023 8.801 8.873 8.723 8.873 781,980 +0.17(+1.99%)
Nov 09, 2023 8.946 9.069 8.628 8.700 1,784,769 -0.20(-2.25%)
Nov 08, 2023 8.855 8.910 8.791 8.901 1,315,187 +0.02(+0.20%)
Nov 07, 2023 8.955 8.996 8.591 8.882 1,746,717 -0.05(-0.51%)
Nov 06, 2023 8.964 9.019 8.873 8.928 1,282,090 -0.07(-0.81%)
Nov 03, 2023 8.983 9.174 8.983 9.001 1,567,824 +0.13(+1.44%)
Nov 02, 2023 8.582 8.882 8.573 8.873 1,797,084 +0.41(+4.84%)
Nov 01, 2023 8.109 8.473 8.022 8.464 2,420,229 +0.37(+4.61%)
Oct 31, 2023 8.118 8.273 7.936 8.091 1,896,072 +0.05(+0.68%)
Oct 30, 2023 7.991 8.123 7.900 8.036 811,411 +0.12(+1.49%)
Oct 27, 2023 7.945 8.018 7.836 7.918 921,427 +0.05(+0.58%)
Oct 26, 2023 7.745 7.986 7.745 7.872 1,142,896 +0.17(+2.25%)
Oct 25, 2023 7.836 7.900 7.663 7.699 1,077,873 -0.21(-2.65%)
Oct 24, 2023 7.890 8.000 7.836 7.909 682,369 +0.03(+0.35%)
Oct 23, 2023 7.799 8.009 7.654 7.881 1,161,391 +0.05(+0.58%)
Oct 20, 2023 7.963 8.027 7.836 7.836 892,483 -0.11(-1.37%)
Oct 19, 2023 7.972 8.164 7.854 7.945 1,262,732 -0.26(-3.22%)
Oct 18, 2023 8.409 8.409 8.182 8.209 826,665 -0.25(-3.01%)
Oct 17, 2023 8.264 8.482 8.209 8.464 1,517,762 +0.09(+1.09%)
Oct 16, 2023 8.355 8.464 8.268 8.373 938,505 +0.03(+0.33%)
Oct 13, 2023 8.619 8.632 8.309 8.346 1,048,455 -0.21(-2.45%)
Oct 12, 2023 8.646 8.655 8.408 8.555 1,503,071 -0.16(-1.88%)
Oct 11, 2023 8.300 8.719 8.300 8.719 1,768,072 +0.49(+5.97%)
Oct 10, 2023 8.136 8.255 8.136 8.227 655,596 +0.07(+0.89%)
Oct 09, 2023 7.918 8.227 7.918 8.154 593,765 +0.20(+2.52%)
Oct 06, 2023 7.863 8.045 7.843 7.954 977,904 -0.02(-0.23%)
Oct 05, 2023 7.799 8.045 7.763 7.972 996,801 +0.18(+2.34%)
Oct 04, 2023 7.991 8.062 7.681 7.790 2,015,456 -0.20(-2.51%)
Oct 03, 2023 8.391 8.441 7.945 7.991 2,180,809 -0.48(-5.69%)
Oct 02, 2023 8.646 8.737 8.346 8.473 1,433,090 -0.27(-3.12%)
Sep 29, 2023 8.873 8.901 8.719 8.746 1,284,340 +0.02(+0.21%)
Sep 28, 2023 8.649 8.776 8.600 8.728 1,277,801 +0.10(+1.12%)
Sep 27, 2023 8.701 8.754 8.596 8.631 1,277,669 -0.04(-0.41%)
Sep 26, 2023 8.789 8.811 8.631 8.666 1,322,525 -0.18(-1.99%)
Sep 25, 2023 8.886 8.877 8.807 8.842 890,505 -0.11(-1.27%)
Sep 22, 2023 8.842 9.044 8.780 8.956 1,298,572 +0.12(+1.39%)
Sep 21, 2023 9.255 9.255 8.807 8.833 1,171,544 -0.44(-4.73%)
Sep 20, 2023 9.413 9.457 9.272 9.272 729,037 -0.10(-1.03%)
Sep 19, 2023 9.492 9.553 9.351 9.369 889,350 -0.16(-1.66%)
Sep 18, 2023 9.571 9.623 9.496 9.527 793,092 -0.04(-0.46%)
Sep 15, 2023 9.518 9.579 9.439 9.571 2,284,228 +0.04(+0.37%)
Sep 14, 2023 9.571 9.632 9.479 9.536 891,802 +0.00(+0.00%)
Sep 13, 2023 9.404 9.615 9.360 9.536 1,156,074 +0.14(+1.50%)
Sep 12, 2023 9.439 9.571 9.391 9.395 741,459 -0.14(-1.47%)
Sep 11, 2023 9.571 9.588 9.452 9.536 403,925 +0.04(+0.37%)
Sep 08, 2023 9.536 9.584 9.461 9.500 496,585 +0.00(+0.00%)
Sep 07, 2023 9.351 9.562 9.351 9.500 545,030 +0.04(+0.46%)
Sep 06, 2023 9.509 9.549 9.378 9.457 581,747 -0.11(-1.10%)
Sep 05, 2023 9.553 9.641 9.492 9.562 823,302 -0.04(-0.46%)
Sep 01, 2023 9.667 9.746 9.562 9.606 995,246 -0.02(-0.18%)
Aug 31, 2023 9.676 9.702 9.615 9.623 758,387 -0.04(-0.36%)
Aug 30, 2023 9.632 9.694 9.588 9.659 695,298 +0.03(+0.27%)
Aug 29, 2023 9.536 9.685 9.474 9.632 959,601 +0.10(+1.01%)
Aug 28, 2023 9.307 9.558 9.307 9.536 770,257 +0.25(+2.65%)
Aug 25, 2023 9.211 9.342 9.123 9.290 569,715 +0.11(+1.15%)
Aug 24, 2023 9.211 9.316 9.145 9.184 455,954 -0.07(-0.76%)
Aug 23, 2023 9.009 9.263 8.956 9.255 925,397 +0.32(+3.54%)
Aug 22, 2023 9.000 9.066 8.864 8.938 697,269 -0.04(-0.49%)
Aug 21, 2023 9.083 9.083 8.868 8.982 612,880 -0.04(-0.39%)
Aug 18, 2023 8.851 9.061 8.807 9.018 865,787 +0.06(+0.69%)
Aug 17, 2023 9.088 9.145 8.921 8.956 671,798 -0.13(-1.45%)
Aug 16, 2023 9.149 9.228 9.079 9.088 508,418 -0.10(-1.05%)
Aug 15, 2023 9.219 9.237 9.066 9.184 819,859 -0.07(-0.76%)
Aug 14, 2023 9.325 9.351 9.237 9.255 686,640 -0.08(-0.85%)
Aug 11, 2023 9.369 9.417 9.334 9.334 620,410 -0.04(-0.47%)
Aug 10, 2023 9.579 9.628 9.351 9.378 730,143 -0.16(-1.66%)
Aug 09, 2023 9.562 9.632 9.509 9.536 592,656 -0.04(-0.37%)
Aug 08, 2023 9.369 9.579 9.281 9.571 635,856 +0.06(+0.65%)
Aug 07, 2023 9.509 9.571 9.408 9.509 898,188 +0.04(+0.37%)
Aug 04, 2023 9.307 9.518 9.299 9.474 1,549,154 +0.26(+2.86%)
Aug 03, 2023 9.843 9.843 9.193 9.211 2,292,608 -0.66(-6.67%)
Aug 02, 2023 9.843 9.887 9.676 9.869 1,010,989 -0.01(-0.09%)
Aug 01, 2023 9.904 9.904 9.773 9.878 1,087,954 -0.01(-0.09%)
Jul 31, 2023 10.26 10.26 9.817 9.887 1,824,275 -0.30(-2.93%)
Jul 28, 2023 10.19 10.24 10.07 10.19 1,235,855 +0.11(+1.04%)
Jul 27, 2023 10.24 10.40 10.07 10.08 1,283,465 -0.14(-1.37%)
Jul 26, 2023 10.17 10.29 10.17 10.22 807,676 +0.09(+0.87%)
Jul 25, 2023 10.13 10.23 10.11 10.13 973,507 -0.02(-0.17%)
Jul 24, 2023 10.16 10.27 10.08 10.15 920,029 +0.02(+0.17%)
Jul 21, 2023 10.24 10.29 10.11 10.13 743,305 +0.05(+0.52%)
Jul 20, 2023 10.21 10.21 9.975 10.08 899,404 -0.14(-1.37%)
Jul 19, 2023 10.10 10.27 10.08 10.22 929,760 +0.19(+1.93%)
Jul 18, 2023 9.948 10.11 9.913 10.03 709,478 +0.10(+0.97%)
Jul 17, 2023 9.983 10.02 9.882 9.931 530,299 -0.07(-0.70%)
Jul 14, 2023 10.12 10.12 9.957 10.00 565,201 -0.12(-1.21%)
Jul 13, 2023 9.913 10.14 9.860 10.12 1,356,565 +0.25(+2.58%)
Jul 12, 2023 9.878 9.913 9.834 9.869 838,958 +0.13(+1.35%)
Jul 11, 2023 9.702 9.834 9.685 9.738 593,790 +0.09(+0.91%)
Jul 10, 2023 9.439 9.689 9.413 9.650 1,708,537 +0.21(+2.23%)
Jul 07, 2023 9.351 9.558 9.342 9.439 1,000,437 +0.11(+1.13%)
Jul 06, 2023 9.536 9.536 9.237 9.334 1,313,993 -0.30(-3.10%)
Jul 05, 2023 9.790 9.799 9.632 9.632 1,207,806 -0.18(-1.79%)
Jul 03, 2023 9.781 9.878 9.742 9.808 444,722 -0.06(-0.62%)
Jun 30, 2023 9.852 9.887 9.777 9.869 967,430 +0.10(+0.99%)
Jun 29, 2023 9.729 9.786 9.659 9.773 1,499,491 +0.08(+0.82%)
Jun 28, 2023 9.753 9.787 9.660 9.694 1,346,912 -0.07(-0.70%)
Jun 27, 2023 9.489 9.787 9.447 9.762 1,199,865 +0.26(+2.69%)
Jun 26, 2023 9.277 9.613 9.268 9.506 1,024,487 +0.21(+2.29%)
Jun 23, 2023 9.455 9.481 9.268 9.294 1,789,682 -0.23(-2.41%)
Jun 22, 2023 9.660 9.660 9.506 9.523 1,205,350 -0.16(-1.67%)
Jun 21, 2023 9.626 9.736 9.562 9.685 1,207,229 +0.06(+0.62%)
Jun 20, 2023 9.753 9.804 9.626 9.626 1,535,799 -0.18(-1.82%)
Jun 16, 2023 9.992 9.992 9.796 9.804 2,047,526 -0.09(-0.95%)
Jun 15, 2023 9.694 9.911 9.694 9.898 1,211,772 +1.01(+11.40%)
May 08, 2023 8.766 8.911 8.766 8.885 935,978 +0.12(+1.36%)
May 05, 2023 8.919 9.013 8.647 8.766 1,311,282 -0.01(-0.10%)
May 04, 2023 8.715 8.817 8.477 8.774 2,098,075 +0.10(+1.18%)
May 03, 2023 8.579 8.864 8.545 8.672 1,514,361 +0.09(+1.09%)
May 02, 2023 8.843 8.860 8.396 8.579 1,586,569 -0.30(-3.36%)
May 01, 2023 9.089 9.166 8.868 8.877 1,470,066 -0.22(-2.43%)
Apr 28, 2023 8.919 9.179 8.894 9.098 1,707,380 +0.19(+2.10%)
Apr 27, 2023 8.672 8.919 8.672 8.911 1,145,825 +0.31(+3.56%)
Apr 26, 2023 8.672 8.788 8.536 8.604 1,496,425 -0.02(-0.20%)
Apr 25, 2023 8.766 8.791 8.587 8.621 848,993 -0.16(-1.84%)
Apr 24, 2023 8.877 8.889 8.698 8.783 1,032,723 -0.14(-1.53%)
Apr 21, 2023 8.766 8.962 8.742 8.919 1,730,945 +0.14(+1.55%)
Apr 20, 2023 8.511 8.783 8.511 8.783 1,719,602 +0.20(+2.28%)
Apr 19, 2023 8.383 8.681 8.383 8.587 816,092 +0.09(+1.10%)
Apr 18, 2023 8.681 8.706 8.413 8.494 1,097,553 -0.21(-2.44%)
Apr 17, 2023 8.426 8.740 8.391 8.706 947,176 +0.26(+3.02%)
Apr 14, 2023 8.596 8.685 8.340 8.451 1,028,807 -0.14(-1.59%)
Apr 13, 2023 8.579 8.638 8.498 8.587 933,602 -0.01(-0.10%)
Apr 12, 2023 8.740 8.809 8.570 8.596 867,281 +0.01(+0.10%)
Apr 11, 2023 8.638 8.660 8.553 8.587 999,510 +0.01(+0.10%)
Apr 10, 2023 8.817 8.851 8.379 8.579 1,322,637 -0.21(-2.42%)
Apr 06, 2023 8.809 8.851 8.736 8.791 1,044,854 +0.03(+0.39%)
Apr 05, 2023 8.400 8.791 8.357 8.757 2,054,552 +0.26(+3.00%)
Apr 04, 2023 8.426 8.502 8.332 8.502 1,405,704 +0.12(+1.42%)
Apr 03, 2023 8.391 8.485 8.277 8.383 1,719,705 -0.06(-0.71%)
Mar 31, 2023 8.281 8.460 8.221 8.443 2,222,344 +0.23(+2.80%)
Mar 30, 2023 8.315 8.357 8.140 8.213 1,889,303 -0.03(-0.41%)
Mar 29, 2023 8.271 8.308 8.136 8.247 3,020,653 +0.16(+1.93%)
Mar 28, 2023 8.132 8.169 7.955 8.091 3,273,574 +0.13(+1.65%)
Mar 27, 2023 8.017 8.091 7.766 7.959 5,865,383 +0.46(+6.13%)
Mar 24, 2023 7.179 7.499 7.089 7.499 1,358,126 +0.30(+4.10%)
Mar 23, 2023 7.409 7.573 7.195 7.204 1,387,735 -0.15(-2.01%)
Mar 22, 2023 7.606 7.639 7.343 7.351 1,624,416 -0.28(-3.66%)
Mar 21, 2023 7.721 7.803 7.614 7.631 1,390,398 +0.12(+1.53%)
Mar 20, 2023 7.450 7.631 7.450 7.516 1,312,205 +0.12(+1.67%)
Mar 17, 2023 7.565 7.647 7.376 7.393 2,527,114 -0.31(-4.05%)
Mar 16, 2023 7.598 7.770 7.417 7.705 1,532,257 +0.00(+0.00%)
Mar 15, 2023 7.647 7.721 7.503 7.705 1,819,259 -0.13(-1.68%)
Mar 14, 2023 7.926 8.066 7.746 7.836 2,053,975 +0.12(+1.60%)
Mar 13, 2023 7.655 7.857 7.442 7.713 1,894,858 -0.10(-1.26%)
Mar 10, 2023 8.189 8.189 7.725 7.811 2,622,240 -0.42(-5.09%)
Mar 09, 2023 8.633 8.633 8.214 8.230 1,273,843 -0.37(-4.30%)
Mar 08, 2023 8.608 8.608 8.436 8.600 1,048,145 +0.05(+0.58%)
Mar 07, 2023 8.764 8.834 8.510 8.551 1,239,579 -0.20(-2.25%)
Mar 06, 2023 8.699 8.826 8.670 8.748 1,265,952 +0.03(+0.38%)
Mar 03, 2023 8.649 8.756 8.567 8.715 1,113,168 +0.14(+1.63%)
Mar 02, 2023 8.526 8.600 8.464 8.575 1,242,683 -0.01(-0.10%)
Mar 01, 2023 8.764 8.797 8.584 8.584 1,766,510 -0.21(-2.43%)
Feb 28, 2023 8.822 8.929 8.789 8.797 1,222,662 -0.03(-0.37%)
Feb 27, 2023 8.986 9.044 8.830 8.830 1,238,817 -0.07(-0.74%)
Feb 24, 2023 8.846 8.961 8.805 8.896 2,288,876 -0.08(-0.91%)
Feb 23, 2023 9.011 9.035 8.822 8.978 1,937,636 +0.23(+2.63%)
Feb 22, 2023 8.690 8.838 8.682 8.748 1,323,307 +0.12(+1.43%)
Feb 21, 2023 8.904 8.996 8.584 8.625 2,011,170 -0.41(-4.55%)
Feb 17, 2023 9.150 9.167 8.928 9.035 1,279,621 -0.07(-0.81%)
Feb 16, 2023 9.027 9.200 8.970 9.109 1,044,771 -0.05(-0.54%)
Feb 15, 2023 9.035 9.183 8.953 9.159 2,550,390 +0.07(+0.72%)
Feb 14, 2023 9.200 9.282 9.027 9.093 2,206,551 -0.11(-1.16%)
Feb 13, 2023 9.200 9.306 9.150 9.200 2,794,989 +0.06(+0.63%)
Feb 10, 2023 9.076 9.241 9.044 9.142 2,362,025 -0.03(-0.36%)
Feb 09, 2023 9.635 9.721 9.109 9.175 2,410,374 -0.39(-4.04%)
Feb 08, 2023 9.643 9.651 9.454 9.561 1,029,224 -0.11(-1.10%)
Feb 07, 2023 9.471 9.676 9.413 9.668 1,169,886 +0.16(+1.64%)
Feb 06, 2023 9.816 9.816 9.487 9.512 1,061,428 -0.39(-3.90%)
Feb 03, 2023 9.939 10.01 9.840 9.898 977,644 -0.16(-1.55%)
Feb 02, 2023 10.10 10.17 10.01 10.05 1,279,966 +0.07(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.